Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 49.55 | 49.55 | 49.21 | 49.53 | 143,800 | +0.14(+0.28%) |
Oct 30, 2003 | 49.53 | 49.65 | 49.20 | 49.39 | 365,600 | -0.14(-0.28%) |
Oct 29, 2003 | 49.43 | 49.55 | 48.76 | 49.53 | 232,600 | +0.15(+0.30%) |
Oct 28, 2003 | 48.15 | 49.39 | 47.90 | 49.38 | 339,800 | +1.19(+2.47%) |
Oct 27, 2003 | 47.34 | 48.65 | 47.34 | 48.19 | 235,100 | +1.10(+2.34%) |
Oct 24, 2003 | 47.53 | 47.53 | 46.75 | 47.09 | 468,600 | -0.44(-0.93%) |
Oct 23, 2003 | 44.11 | 48.17 | 44.11 | 47.53 | 1,065,600 | +3.43(+7.78%) |
Oct 22, 2003 | 44.45 | 44.65 | 44.00 | 44.10 | 291,800 | -0.40(-0.90%) |
Oct 21, 2003 | 43.70 | 44.62 | 43.60 | 44.50 | 358,200 | +1.07(+2.46%) |
Oct 20, 2003 | 43.75 | 43.95 | 42.83 | 43.43 | 511,800 | -0.41(-0.94%) |
Oct 17, 2003 | 44.85 | 44.85 | 43.79 | 43.84 | 161,000 | -1.16(-2.58%) |
Oct 16, 2003 | 45.11 | 45.11 | 44.78 | 45.00 | 167,500 | -0.10(-0.22%) |
Oct 15, 2003 | 45.59 | 45.59 | 44.75 | 45.10 | 165,400 | -0.33(-0.73%) |
Oct 14, 2003 | 44.63 | 45.70 | 44.63 | 45.43 | 300,600 | +0.83(+1.86%) |
Oct 13, 2003 | 44.51 | 44.92 | 44.51 | 44.60 | 143,400 | +0.05(+0.11%) |
Oct 10, 2003 | 44.90 | 44.91 | 44.34 | 44.55 | 180,600 | -0.45(-1.00%) |
Oct 09, 2003 | 45.05 | 45.39 | 44.99 | 45.00 | 278,000 | +0.17(+0.38%) |
Oct 08, 2003 | 45.10 | 45.34 | 45.08 | 44.83 | 234,800 | -0.17(-0.38%) |
Oct 07, 2003 | 44.56 | 45.20 | 44.36 | 45.00 | 346,000 | +0.45(+1.01%) |
Oct 06, 2003 | 44.01 | 44.84 | 44.01 | 44.55 | 258,400 | +0.54(+1.23%) |
Oct 03, 2003 | 44.02 | 44.50 | 43.75 | 44.01 | 448,200 | +0.26(+0.59%) |
Oct 02, 2003 | 43.80 | 44.03 | 43.58 | 43.75 | 336,400 | -0.30(-0.68%) |
Oct 01, 2003 | 43.05 | 44.40 | 43.05 | 44.05 | 342,200 | +1.20(+2.80%) |
Sep 30, 2003 | 42.92 | 43.48 | 42.80 | 42.85 | 352,700 | -0.22(-0.51%) |
Sep 29, 2003 | 42.65 | 43.28 | 42.50 | 43.07 | 497,100 | +0.72(+1.70%) |
Sep 26, 2003 | 43.30 | 43.30 | 42.00 | 42.35 | 602,400 | -1.12(-2.58%) |
Sep 25, 2003 | 44.85 | 45.05 | 43.35 | 43.47 | 549,800 | -1.43(-3.18%) |
Sep 24, 2003 | 45.89 | 45.94 | 44.95 | 44.90 | 417,800 | -0.99(-2.16%) |
Sep 23, 2003 | 45.90 | 46.09 | 45.50 | 45.89 | 574,500 | -1.11(-2.36%) |
Sep 22, 2003 | 47.50 | 47.50 | 46.35 | 47.00 | 576,200 | -0.73(-1.53%) |
Sep 19, 2003 | 47.75 | 48.20 | 47.45 | 47.73 | 155,100 | -0.02(-0.04%) |
Sep 18, 2003 | 48.00 | 48.00 | 47.19 | 47.75 | 342,000 | -0.27(-0.56%) |
Sep 17, 2003 | 48.50 | 48.85 | 47.78 | 48.02 | 439,700 | -0.08(-0.17%) |
Sep 16, 2003 | 45.28 | 48.37 | 46.05 | 48.10 | 693,100 | +2.82(+6.23%) |
Sep 15, 2003 | 45.20 | 46.20 | 45.04 | 45.28 | 268,800 | +0.24(+0.53%) |
Sep 12, 2003 | 45.10 | 45.48 | 44.15 | 45.04 | 213,800 | -0.11(-0.24%) |
Sep 11, 2003 | 45.10 | 45.47 | 44.71 | 45.15 | 300,500 | -0.11(-0.24%) |
Sep 10, 2003 | 45.62 | 46.00 | 45.00 | 45.26 | 320,300 | -0.56(-1.22%) |
Sep 09, 2003 | 46.30 | 46.55 | 45.60 | 45.82 | 355,000 | -0.55(-1.19%) |
Sep 08, 2003 | 46.00 | 47.05 | 46.00 | 46.37 | 262,100 | +0.37(+0.80%) |
Sep 05, 2003 | 45.95 | 46.65 | 45.80 | 46.00 | 348,900 | -0.07(-0.15%) |
Sep 04, 2003 | 45.20 | 46.65 | 44.75 | 46.07 | 629,500 | +0.76(+1.68%) |
Sep 03, 2003 | 45.60 | 46.10 | 45.15 | 45.31 | 267,400 | -0.22(-0.48%) |
Sep 02, 2003 | 44.80 | 45.67 | 44.32 | 45.53 | 329,200 | +0.92(+2.06%) |
Aug 29, 2003 | 43.75 | 44.97 | 43.75 | 44.61 | 347,600 | +0.81(+1.85%) |
Aug 28, 2003 | 43.60 | 44.00 | 43.35 | 43.80 | 245,800 | +0.26(+0.60%) |
Aug 27, 2003 | 42.75 | 43.72 | 42.10 | 43.54 | 404,000 | +0.74(+1.73%) |
Aug 26, 2003 | 42.52 | 42.85 | 41.81 | 42.80 | 257,200 | +0.31(+0.73%) |
Aug 25, 2003 | 42.55 | 42.65 | 41.65 | 42.49 | 241,000 | -0.13(-0.31%) |
Aug 22, 2003 | 43.45 | 43.80 | 42.62 | 42.62 | 353,500 | -0.75(-1.73%) |
Aug 21, 2003 | 43.20 | 43.91 | 43.05 | 43.37 | 211,400 | +0.27(+0.63%) |
Aug 20, 2003 | 43.58 | 43.58 | 42.60 | 43.10 | 343,100 | -0.58(-1.33%) |
Aug 19, 2003 | 42.70 | 43.85 | 42.69 | 43.68 | 545,500 | +0.94(+2.20%) |
Aug 18, 2003 | 44.60 | 44.60 | 42.15 | 42.74 | 968,400 | -1.83(-4.11%) |
Aug 15, 2003 | 43.09 | 45.15 | 42.55 | 44.57 | 471,700 | +1.48(+3.43%) |
Aug 14, 2003 | 39.85 | 43.55 | 39.80 | 43.09 | 1,650,700 | +3.41(+8.59%) |
Aug 13, 2003 | 40.90 | 40.90 | 39.35 | 39.68 | 690,400 | -1.22(-2.98%) |
Aug 12, 2003 | 40.57 | 41.05 | 40.30 | 40.90 | 290,400 | +0.29(+0.71%) |
Aug 11, 2003 | 39.90 | 41.20 | 39.90 | 40.61 | 352,800 | +0.85(+2.14%) |
Aug 08, 2003 | 38.73 | 39.86 | 38.73 | 39.76 | 467,800 | +1.03(+2.66%) |
Aug 07, 2003 | 38.60 | 38.90 | 38.50 | 38.73 | 332,300 | +0.09(+0.23%) |
Aug 06, 2003 | 38.61 | 38.90 | 38.29 | 38.64 | 375,200 | +0.04(+0.10%) |
Aug 05, 2003 | 39.05 | 39.19 | 38.60 | 38.60 | 397,700 | -0.32(-0.82%) |
Aug 04, 2003 | 39.20 | 39.24 | 38.41 | 38.92 | 131,100 | -0.31(-0.79%) |